| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.02 | 16.35 | 0.33 | 2.06% | 15.85 | 16.56 | 378504 | 61430.43 | 4.74% |
| 2026-02-02 | 17.17 | 16.02 | -1.78 | -10.00% | 16.02 | 17.48 | 486948 | 79465.65 | 6.09% |
| 2026-01-30 | 17.57 | 17.80 | 0.05 | 0.28% | 16.70 | 17.92 | 427592 | 74207.27 | 5.35% |
| 2026-01-29 | 17.81 | 17.75 | -0.05 | -0.28% | 17.30 | 18.05 | 382637 | 67811.73 | 4.79% |
| 2026-01-28 | 16.85 | 17.80 | 0.95 | 5.64% | 16.46 | 17.81 | 498971 | 85974.81 | 6.24% |
| 2026-01-27 | 16.64 | 16.85 | 0.17 | 1.02% | 16.38 | 17.08 | 304780 | 50981.49 | 3.81% |
| 2026-01-26 | 17.00 | 16.68 | -0.47 | -2.74% | 16.45 | 17.06 | 379820 | 63493.09 | 4.75% |
| 2026-01-23 | 17.34 | 17.15 | -0.35 | -2.00% | 16.86 | 17.45 | 417332 | 71342.55 | 5.22% |
| 2026-01-22 | 16.65 | 17.50 | 0.90 | 5.42% | 16.31 | 17.50 | 582276 | 98879.00 | 7.29% |
| 2026-01-21 | 16.88 | 16.60 | -0.36 | -2.12% | 16.35 | 16.95 | 415152 | 68870.34 | 5.19% |
| 2026-01-20 | 16.68 | 16.96 | 0.58 | 3.54% | 16.53 | 17.25 | 690106 | 116082.95 | 8.64% |
| 2026-01-19 | 14.98 | 16.38 | 1.49 | 10.01% | 14.93 | 16.38 | 400691 | 63507.64 | 5.01% |
| 2026-01-16 | 15.30 | 14.89 | -0.37 | -2.42% | 14.83 | 15.66 | 331704 | 50141.93 | 4.15% |
| 2026-01-15 | 14.01 | 15.26 | 0.92 | 6.42% | 13.91 | 15.32 | 557965 | 83139.13 | 6.98% |
| 2026-01-14 | 14.17 | 14.34 | 0.25 | 1.77% | 14.07 | 14.58 | 284535 | 40715.51 | 3.56% |
| 2026-01-13 | 14.24 | 14.09 | -0.31 | -2.15% | 14.04 | 14.34 | 214165 | 30427.14 | 2.68% |
| 2026-01-12 | 14.00 | 14.40 | 0.48 | 3.45% | 14.00 | 14.52 | 341384 | 48930.68 | 4.27% |
| 2026-01-09 | 14.24 | 13.92 | -0.40 | -2.79% | 13.81 | 14.28 | 329231 | 45823.27 | 4.12% |
| 2026-01-08 | 14.25 | 14.32 | 0.21 | 1.49% | 14.01 | 14.55 | 341900 | 48837.65 | 4.28% |
| 2026-01-07 | 13.81 | 14.11 | 0.54 | 3.98% | 13.74 | 14.70 | 463362 | 65981.95 | 5.80% |
| 2026-01-06 | 13.04 | 13.57 | 0.52 | 3.98% | 12.99 | 13.72 | 289463 | 39013.59 | 3.62% |
| 2026-01-05 | 13.05 | 13.05 | 0.00 | 0.00% | 12.85 | 13.09 | 216627 | 28025.49 | 2.71% |
| 2025-12-31 | 13.08 | 13.05 | -0.12 | -0.91% | 13.01 | 13.31 | 79916 | 10469.35 | 1.00% |
| 2025-12-30 | 12.97 | 13.17 | 0.18 | 1.39% | 12.93 | 13.28 | 110916 | 14558.00 | 1.39% |
| 2025-12-29 | 13.16 | 12.99 | -0.12 | -0.92% | 12.96 | 13.17 | 92515 | 12047.95 | 1.16% |
| 2025-12-26 | 13.28 | 13.11 | -0.12 | -0.91% | 13.03 | 13.29 | 75026 | 9852.54 | 0.94% |
| 2025-12-25 | 13.06 | 13.23 | 0.16 | 1.22% | 12.99 | 13.29 | 99146 | 13075.99 | 1.24% |
| 2025-12-24 | 13.10 | 13.07 | 0.01 | 0.08% | 12.99 | 13.13 | 111993 | 14613.31 | 1.40% |
| 2025-12-23 | 13.19 | 13.06 | -0.12 | -0.91% | 12.99 | 13.25 | 92897 | 12149.73 | 1.16% |
| 2025-12-22 | 13.33 | 13.18 | -0.17 | -1.27% | 13.16 | 13.39 | 88616 | 11735.63 | 1.11% |
| 2025-12-19 | 13.15 | 13.35 | 0.13 | 0.98% | 13.10 | 13.41 | 116675 | 15523.21 | 1.46% |
| 2025-12-18 | 12.99 | 13.22 | 0.23 | 1.77% | 12.87 | 13.44 | 145891 | 19367.82 | 1.83% |
| 2025-12-17 | 12.78 | 12.99 | 0.19 | 1.48% | 12.68 | 13.03 | 79385 | 10212.23 | 0.99% |
| 2025-12-16 | 13.09 | 12.80 | -0.31 | -2.36% | 12.71 | 13.11 | 98630 | 12630.91 | 1.23% |
| 2025-12-15 | 12.86 | 13.11 | 0.26 | 2.02% | 12.85 | 13.24 | 102932 | 13487.90 | 1.29% |
| 2025-12-12 | 12.97 | 12.85 | -0.01 | -0.08% | 12.81 | 13.08 | 83269 | 10736.00 | 1.04% |
| 2025-12-11 | 13.07 | 12.86 | -0.21 | -1.61% | 12.84 | 13.10 | 80031 | 10357.11 | 1.00% |
| 2025-12-10 | 12.97 | 13.07 | 0.10 | 0.77% | 12.94 | 13.09 | 68780 | 8959.94 | 0.86% |
| 2025-12-09 | 13.26 | 12.97 | -0.33 | -2.48% | 12.95 | 13.30 | 135586 | 17737.89 | 1.70% |
| 2025-12-08 | 13.58 | 13.30 | -0.31 | -2.28% | 13.24 | 13.68 | 171339 | 22847.63 | 2.14% |
| 2025-12-05 | 13.06 | 13.61 | 0.55 | 4.21% | 13.05 | 13.62 | 224333 | 30166.90 | 2.81% |
| 2025-12-04 | 13.20 | 13.06 | -0.18 | -1.36% | 13.02 | 13.29 | 90648 | 11876.53 | 1.13% |
| 2025-12-03 | 13.02 | 13.24 | 0.20 | 1.53% | 12.96 | 13.41 | 163435 | 21704.21 | 2.05% |
| 2025-12-02 | 13.05 | 13.04 | -0.07 | -0.53% | 12.99 | 13.21 | 84265 | 11039.73 | 1.05% |
| 2025-12-01 | 12.87 | 13.11 | 0.27 | 2.10% | 12.86 | 13.21 | 178274 | 23324.33 | 2.23% |
| 2025-11-28 | 12.86 | 12.84 | -0.02 | -0.16% | 12.70 | 12.99 | 82724 | 10585.96 | 1.04% |
| 2025-11-27 | 12.71 | 12.86 | 0.14 | 1.10% | 12.68 | 12.94 | 100485 | 12909.65 | 1.26% |
| 2025-11-26 | 12.81 | 12.72 | -0.09 | -0.70% | 12.67 | 13.02 | 107427 | 13725.82 | 1.34% |
| 2025-11-25 | 13.01 | 12.81 | -0.17 | -1.31% | 12.79 | 13.06 | 169305 | 21830.89 | 2.12% |
| 2025-11-24 | 13.16 | 12.98 | -0.07 | -0.54% | 12.77 | 13.30 | 180750 | 23497.21 | 2.26% |
| 2025-11-21 | 13.35 | 13.05 | -0.47 | -3.48% | 12.94 | 13.59 | 270342 | 35564.91 | 3.38% |
| 2025-11-20 | 13.32 | 13.52 | 0.20 | 1.50% | 13.15 | 13.65 | 209875 | 28285.96 | 2.63% |
| 2025-11-19 | 13.24 | 13.32 | 0.08 | 0.60% | 13.24 | 13.56 | 155643 | 20869.30 | 1.95% |
| 2025-11-18 | 13.42 | 13.24 | -0.18 | -1.34% | 13.10 | 13.59 | 178912 | 23758.55 | 2.24% |
| 2025-11-17 | 13.54 | 13.42 | 0.25 | 1.90% | 13.33 | 13.90 | 266794 | 36227.26 | 3.34% |
| 2025-11-14 | 13.12 | 13.17 | -0.05 | -0.38% | 13.12 | 13.48 | 159153 | 21101.80 | 1.99% |
| 2025-11-13 | 12.92 | 13.22 | 0.27 | 2.08% | 12.90 | 13.41 | 195760 | 25857.05 | 2.45% |
| 2025-11-12 | 13.04 | 12.95 | -0.09 | -0.69% | 12.76 | 13.04 | 120387 | 15542.04 | 1.51% |
| 2025-11-11 | 12.99 | 13.04 | -0.04 | -0.31% | 12.90 | 13.08 | 130058 | 16891.04 | 1.63% |
| 2025-11-10 | 13.21 | 13.08 | 0.15 | 1.16% | 12.91 | 13.24 | 202206 | 26351.40 | 2.53% |
| 2025-11-07 | 12.73 | 12.93 | 0.20 | 1.57% | 12.67 | 13.16 | 208802 | 27093.80 | 2.61% |
| 2025-11-06 | 12.37 | 12.73 | 0.39 | 3.16% | 12.36 | 12.99 | 196578 | 25017.89 | 2.46% |
| 2025-11-05 | 12.23 | 12.34 | 0.06 | 0.49% | 12.18 | 12.46 | 92298 | 11383.80 | 1.15% |
| 2025-11-04 | 12.70 | 12.28 | -0.53 | -4.14% | 12.22 | 12.78 | 184556 | 22971.72 | 2.31% |
| 2025-11-03 | 12.73 | 12.81 | 0.14 | 1.10% | 12.57 | 12.88 | 153896 | 19684.02 | 1.93% |
| 2025-10-31 | 12.51 | 12.67 | 0.08 | 0.64% | 12.51 | 12.93 | 131456 | 16792.99 | 1.64% |
| 2025-10-30 | 12.55 | 12.59 | 0.01 | 0.08% | 12.46 | 12.73 | 110164 | 13872.11 | 1.38% |
| 2025-10-29 | 12.52 | 12.58 | 0.00 | 0.00% | 12.30 | 12.60 | 113021 | 14121.81 | 1.41% |
| 2025-10-28 | 12.66 | 12.58 | -0.13 | -1.02% | 12.41 | 12.83 | 142162 | 17812.39 | 1.78% |
| 2025-10-27 | 12.26 | 12.71 | 0.57 | 4.70% | 12.22 | 13.12 | 344451 | 43798.19 | 4.31% |
| 2025-10-24 | 12.14 | 12.14 | 0.01 | 0.08% | 12.02 | 12.22 | 87751 | 10633.43 | 1.10% |
| 2025-10-23 | 12.10 | 12.13 | 0.05 | 0.41% | 11.88 | 12.16 | 86728 | 10420.18 | 1.09% |
| 2025-10-22 | 12.12 | 12.08 | -0.09 | -0.74% | 12.00 | 12.17 | 72900 | 8790.47 | 0.91% |
| 2025-10-21 | 12.11 | 12.17 | 0.06 | 0.50% | 12.04 | 12.25 | 72550 | 8829.82 | 0.91% |
| 2025-10-20 | 12.11 | 12.11 | -0.03 | -0.25% | 11.96 | 12.20 | 118065 | 14238.94 | 1.48% |
| 2025-10-17 | 12.20 | 12.14 | -0.05 | -0.41% | 12.01 | 12.35 | 122940 | 14945.69 | 1.54% |
| 2025-10-16 | 12.54 | 12.19 | -0.36 | -2.87% | 12.16 | 12.55 | 111304 | 13684.04 | 1.39% |
| 2025-10-15 | 12.60 | 12.55 | -0.05 | -0.40% | 12.32 | 12.65 | 128197 | 16013.30 | 1.60% |
| 2025-10-14 | 12.70 | 12.60 | -0.04 | -0.32% | 12.52 | 12.83 | 143465 | 18193.38 | 1.80% |
| 2025-10-13 | 12.50 | 12.64 | -0.29 | -2.24% | 12.45 | 12.78 | 150087 | 18921.71 | 1.88% |
利尔化学(002258)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
